Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.75 | 22.95 | 21.75 | 22.30 | 68,400 | +0.25(+1.13%) |
Sep 27, 2018 | 21.15 | 22.50 | 21.05 | 22.05 | 99,954 | +0.80(+3.76%) |
Sep 26, 2018 | 21.55 | 21.65 | 20.90 | 21.25 | 159,186 | +0.15(+0.71%) |
Sep 25, 2018 | 22.55 | 22.55 | 21.05 | 21.10 | 253,957 | -1.05(-4.74%) |
Sep 24, 2018 | 21.25 | 23.15 | 21.11 | 22.15 | 264,627 | +0.90(+4.24%) |
Sep 21, 2018 | 22.20 | 22.90 | 19.43 | 21.25 | 702,400 | -2.95(-12.19%) |
Sep 20, 2018 | 25.00 | 25.40 | 23.75 | 24.20 | 289,200 | -1.00(-3.97%) |
Sep 19, 2018 | 23.30 | 25.50 | 23.30 | 25.20 | 569,230 | +1.95(+8.39%) |
Sep 18, 2018 | 23.25 | 23.50 | 22.85 | 23.25 | 130,114 | +0.05(+0.22%) |
Sep 17, 2018 | 23.25 | 23.25 | 22.75 | 23.20 | 166,641 | +0.35(+1.53%) |
Sep 14, 2018 | 21.50 | 22.90 | 21.50 | 22.85 | 176,000 | +1.75(+8.29%) |
Sep 13, 2018 | 20.70 | 21.20 | 20.25 | 21.10 | 103,770 | +0.35(+1.69%) |
Sep 12, 2018 | 20.95 | 21.30 | 20.73 | 20.75 | 104,850 | -0.30(-1.43%) |
Sep 11, 2018 | 21.60 | 21.60 | 20.60 | 21.05 | 82,329 | -0.45(-2.09%) |
Sep 10, 2018 | 23.10 | 23.20 | 21.38 | 21.50 | 83,841 | -1.60(-6.93%) |
Sep 07, 2018 | 22.75 | 23.25 | 22.70 | 23.10 | 49,400 | +0.10(+0.43%) |
Sep 06, 2018 | 23.00 | 23.50 | 22.60 | 23.00 | 107,155 | -0.05(-0.22%) |
Sep 05, 2018 | 22.50 | 23.20 | 22.50 | 23.05 | 199,115 | +0.55(+2.44%) |
Sep 04, 2018 | 21.75 | 22.60 | 21.60 | 22.50 | 121,367 | +0.75(+3.45%) |
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.30(+1.40%) | |
Aug 30, 2018 | 20.80 | 21.50 | 20.65 | 21.45 | 108,684 | +0.50(+2.39%) |
Aug 29, 2018 | 20.80 | 21.10 | 20.75 | 20.95 | 102,001 | +0.15(+0.72%) |
Aug 28, 2018 | 20.45 | 21.10 | 20.45 | 20.80 | 84,166 | +0.25(+1.22%) |
Aug 27, 2018 | 21.05 | 21.15 | 20.20 | 20.55 | 81,560 | -0.55(-2.61%) |
Aug 24, 2018 | 20.85 | 21.48 | 20.80 | 21.10 | 150,700 | +0.15(+0.72%) |
Aug 23, 2018 | 19.60 | 21.10 | 19.60 | 20.95 | 138,385 | +1.10(+5.54%) |
Aug 22, 2018 | 20.50 | 21.15 | 19.59 | 19.85 | 229,481 | -1.30(-6.15%) |
Aug 21, 2018 | 17.65 | 21.80 | 17.65 | 21.15 | 555,141 | +3.65(+20.86%) |
Aug 20, 2018 | 17.35 | 17.55 | 17.15 | 17.50 | 85,035 | +0.20(+1.16%) |
Aug 17, 2018 | 17.50 | 17.70 | 17.05 | 17.30 | 128,500 | -0.15(-0.86%) |
Aug 16, 2018 | 17.40 | 17.79 | 17.30 | 17.45 | 129,901 | -0.05(-0.29%) |
Aug 15, 2018 | 17.60 | 18.00 | 17.10 | 17.50 | 150,185 | +0.10(+0.57%) |
Aug 14, 2018 | 17.35 | 17.75 | 17.00 | 17.40 | 139,148 | +0.00(+0.00%) |
Aug 13, 2018 | 17.40 | 17.62 | 16.50 | 17.40 | 191,001 | +0.15(+0.87%) |
Aug 10, 2018 | 16.00 | 17.55 | 15.70 | 17.25 | 199,000 | +0.95(+5.83%) |
Aug 09, 2018 | 14.40 | 16.30 | 14.00 | 16.30 | 276,480 | +0.30(+1.88%) |
Aug 08, 2018 | 15.75 | 16.70 | 15.60 | 16.00 | 143,449 | +0.30(+1.91%) |
Aug 07, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 58,387 | +0.00(+0.00%) |
Aug 06, 2018 | 15.70 | 15.80 | 15.40 | 15.70 | 25,737 | -0.05(-0.32%) |
Aug 03, 2018 | 15.85 | 16.40 | 15.60 | 15.75 | 71,500 | +0.15(+0.96%) |
Aug 02, 2018 | 15.05 | 15.85 | 15.05 | 15.60 | 110,321 | +0.40(+2.63%) |
Aug 01, 2018 | 15.55 | 15.85 | 14.95 | 15.20 | 256,588 | -0.40(-2.56%) |
Jul 31, 2018 | 15.30 | 15.65 | 15.05 | 15.60 | 97,584 | +0.25(+1.63%) |
Jul 30, 2018 | 15.15 | 15.35 | 14.85 | 15.35 | 83,491 | +0.20(+1.32%) |
Jul 27, 2018 | 16.15 | 16.20 | 15.05 | 15.15 | 89,600 | -1.05(-6.48%) |
Jul 26, 2018 | 14.85 | 16.25 | 14.85 | 16.20 | 118,524 | +1.50(+10.20%) |
Jul 25, 2018 | 15.20 | 15.20 | 14.35 | 14.70 | 208,424 | -0.50(-3.29%) |
Jul 24, 2018 | 16.20 | 16.35 | 15.10 | 15.20 | 173,267 | -0.95(-5.88%) |
Jul 23, 2018 | 16.30 | 16.30 | 15.90 | 16.15 | 87,174 | -0.15(-0.92%) |
Jul 20, 2018 | 16.55 | 16.70 | 16.20 | 16.30 | 58,828 | -0.25(-1.51%) |
Jul 19, 2018 | 16.50 | 16.80 | 16.20 | 16.55 | 72,580 | -0.05(-0.30%) |
Jul 18, 2018 | 16.80 | 16.80 | 16.10 | 16.60 | 173,550 | -0.15(-0.90%) |
Jul 17, 2018 | 16.85 | 17.10 | 16.45 | 16.75 | 127,887 | -0.20(-1.18%) |
Jul 16, 2018 | 17.30 | 17.45 | 16.75 | 16.95 | 68,362 | -0.40(-2.31%) |
Jul 13, 2018 | 17.25 | 17.40 | 17.15 | 17.35 | 30,009 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.15 | 17.35 | 43,328 | -0.05(-0.29%) |
Jul 11, 2018 | 17.35 | 17.45 | 17.05 | 17.40 | 59,697 | +0.05(+0.29%) |
Jul 10, 2018 | 17.40 | 17.53 | 17.20 | 17.35 | 54,695 | +0.10(+0.58%) |
Jul 09, 2018 | 17.45 | 17.61 | 17.15 | 17.25 | 114,976 | -0.20(-1.15%) |
Jul 06, 2018 | 18.00 | 18.20 | 17.35 | 17.45 | 88,079 | -0.55(-3.06%) |
Jul 05, 2018 | 17.55 | 18.10 | 17.40 | 18.00 | 93,265 | +0.60(+3.45%) |
Jul 03, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.05(+0.29%) |